ソレキアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 5,210 | 5,300 | 5,110 | 5,110 | -60 | -1.2% | 1,500 |
| 2023/04/06 | 5,350 | 5,350 | 5,170 | 5,170 | -180 | -3.4% | 1,900 |
| 2023/04/05 | 5,430 | 5,430 | 5,220 | 5,350 | -90 | -1.7% | 3,000 |
| 2023/04/04 | 5,310 | 5,440 | 5,260 | 5,440 | +90 | +1.7% | 5,100 |
| 2023/04/03 | 5,210 | 5,350 | 5,130 | 5,350 | +150 | +2.9% | 2,000 |
| 2023/03/31 | 5,120 | 5,400 | 5,050 | 5,200 | +180 | +3.6% | 7,800 |
| 2023/03/30 | 5,030 | 5,180 | 5,020 | 5,020 | -40 | -0.8% | 3,100 |
| 2023/03/29 | 5,180 | 5,180 | 5,030 | 5,060 | -120 | -2.3% | 4,600 |
| 2023/03/28 | 5,450 | 5,700 | 5,170 | 5,180 | -170 | -3.2% | 19,200 |
| 2023/03/27 | 5,270 | 5,580 | 5,220 | 5,350 | +10 | +0.2% | 10,200 |
| 2023/03/24 | 5,290 | 5,390 | 5,160 | 5,340 | -50 | -0.9% | 4,400 |
| 2023/03/23 | 5,490 | 5,540 | 5,260 | 5,390 | -10 | -0.2% | 6,600 |
| 2023/03/22 | 5,930 | 6,000 | 5,380 | 5,400 | -330 | -5.8% | 12,000 |
| 2023/03/20 | 5,750 | 6,330 | 5,730 | 5,730 | +80 | +1.4% | 26,500 |
| 2023/03/17 | 5,830 | 6,150 | 5,350 | 5,650 | -70 | -1.2% | 35,000 |
| 2023/03/16 | 6,820 | 7,000 | 5,650 | 5,720 | -1,350 | -19.1% | 58,700 |
| 2023/03/15 | 6,570 | 7,070 | 6,110 | 7,070 | +1,000 | +16.5% | 152,900 |
| 2023/03/14 | 5,070 | 6,070 | 4,810 | 6,070 | +1,000 | +19.7% | 30,600 |
| 2023/03/13 | 5,330 | 5,330 | 5,000 | 5,070 | -340 | -6.3% | 8,700 |
| 2023/03/10 | 5,130 | 5,930 | 5,130 | 5,410 | +380 | +7.6% | 62,200 |
| 2023/03/09 | 4,955 | 5,370 | 4,850 | 5,030 | +75 | +1.5% | 11,900 |
| 2023/03/08 | 4,900 | 5,030 | 4,710 | 4,955 | +195 | +4.1% | 10,700 |
| 2023/03/07 | 4,625 | 5,210 | 4,565 | 4,760 | +135 | +2.9% | 19,200 |
| 2023/03/06 | 4,610 | 4,645 | 4,610 | 4,625 | -35 | -0.8% | 1,600 |
| 2023/03/03 | 4,700 | 4,700 | 4,640 | 4,660 | -70 | -1.5% | 2,000 |
| 2023/03/02 | 4,635 | 4,735 | 4,635 | 4,730 | +95 | +2% | 1,300 |
| 2023/03/01 | 4,615 | 4,655 | 4,610 | 4,635 | +20 | +0.4% | 1,400 |
| 2023/02/28 | 4,600 | 4,615 | 4,600 | 4,615 | ±0 | ±0% | 600 |
| 2023/02/27 | 4,660 | 4,680 | 4,605 | 4,615 | -50 | -1.1% | 2,100 |
| 2023/02/24 | 4,700 | 4,700 | 4,615 | 4,665 | +25 | +0.5% | 600 |
| 2023/02/22 | 4,710 | 4,710 | 4,640 | 4,640 | -70 | -1.5% | 700 |
| 2023/02/21 | 4,765 | 4,770 | 4,710 | 4,710 | +10 | +0.2% | 700 |
| 2023/02/20 | 4,720 | 4,720 | 4,700 | 4,700 | -20 | -0.4% | 500 |
| 2023/02/17 | 4,685 | 4,720 | 4,685 | 4,720 | ±0 | ±0% | 700 |
| 2023/02/16 | 4,775 | 4,775 | 4,700 | 4,720 | -55 | -1.2% | 900 |
| 2023/02/15 | 4,830 | 4,830 | 4,750 | 4,775 | -75 | -1.5% | 1,000 |
| 2023/02/14 | 4,870 | 4,870 | 4,850 | 4,850 | -50 | -1% | 500 |
| 2023/02/13 | 4,835 | 4,900 | 4,830 | 4,900 | +60 | +1.2% | 600 |
| 2023/02/10 | 4,860 | 4,870 | 4,835 | 4,840 | -20 | -0.4% | 1,200 |
| 2023/02/09 | 4,850 | 4,895 | 4,850 | 4,860 | +10 | +0.2% | 700 |
| 2023/02/08 | 4,855 | 4,855 | 4,850 | 4,850 | +5 | +0.1% | 400 |
| 2023/02/07 | 4,910 | 4,910 | 4,845 | 4,845 | -65 | -1.3% | 300 |
| 2023/02/06 | 5,010 | 5,010 | 4,910 | 4,910 | +40 | +0.8% | 300 |
| 2023/02/03 | 4,860 | 4,885 | 4,860 | 4,870 | +10 | +0.2% | 400 |
| 2023/02/02 | 4,830 | 4,860 | 4,830 | 4,860 | -40 | -0.8% | 900 |
| 2023/02/01 | 4,915 | 4,940 | 4,900 | 4,900 | -40 | -0.8% | 1,200 |
| 2023/01/31 | 4,955 | 4,990 | 4,940 | 4,940 | -20 | -0.4% | 700 |
| 2023/01/30 | 4,905 | 4,995 | 4,905 | 4,960 | -15 | -0.3% | 1,000 |
| 2023/01/27 | 4,900 | 5,100 | 4,900 | 4,975 | +35 | +0.7% | 1,500 |
| 2023/01/26 | 5,130 | 5,160 | 4,940 | 4,940 | -20 | -0.4% | 4,400 |
401～
450
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ソレキア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソレキア | 575,000円 | +0.5% | -20.8% | 0.87% | 6.13倍 | 0.48倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| 昭栄薬品 | 143,600円 | +4.8% | +1.5% | 2.65% | 10.65倍 | 0.54倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 清和中央 | - | -18.5% | -80.0% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 高見澤 | 279,500円 | -1.9% | -10.1% | 1.79% | 3.89倍 | 0.33倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| フーディソン | 104,500円 | +17.3% | +63.3% | 0.00% | 17.42倍 | 2.14倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム
